Options Chain for GOLD COM INC COM (GOLD) - $53.99 as of 1/28/2026 8:39:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 34.40 | 37.00 | 35.70 | 37.90 | % | 2.04 | 1 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 20.00 | 32.20 | 34.70 | 33.45 | % | 1.67 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 22.50 | 29.70 | 32.20 | 30.95 | % | 1.38 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:59 PM EST | |||
| 25.00 | 27.30 | 29.70 | 28.50 | 18.40 | 0.00 | 0.00% | 1.14 | 0 | 3 | 2.73 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 22.30 | 24.80 | 23.55 | 15.29 | 0.00 | 0.00% | 0.79 | 0 | 72 | 2.22 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 17.10 | 18.90 | 18.00 | 16.33 | 0.00 | 0.00% | 0.51 | 0 | 126 | 1.29 | 0.98 | 0.00 | -0.02 | 1/27/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 12.80 | 14.80 | 13.80 | 13.40 | -0.74 | -5.24% | 0.35 | 9 | 255 | 1.33 | 0.93 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 45.00 | 8.50 | 10.30 | 9.40 | 10.24 | +0.79 | +8.36% | 0.21 | 12 | 558 | 0.71 | 0.83 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 50.00 | 5.20 | 6.30 | 5.75 | 5.75 | -0.25 | -4.17% | 0.12 | 40 | 273 | 0.72 | 0.67 | 0.03 | -0.09 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 55.00 | 3.20 | 4.00 | 3.60 | 3.37 | -0.52 | -13.37% | 0.07 | 149 | 260 | 0.80 | 0.49 | 0.04 | -0.10 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 60.00 | 1.85 | 2.25 | 2.05 | 2.30 | +0.10 | +4.55% | 0.03 | 100 | 472 | 0.82 | 0.33 | 0.03 | -0.09 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 65.00 | 1.05 | 1.90 | 1.48 | 1.15 | 0.00 | 0.00% | 0.02 | 141 | 13 | 0.92 | 0.21 | 0.03 | -0.07 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 70.00 | 0.80 | 1.20 | 1.00 | 1.25 | +0.45 | +56.25% | 0.01 | 10 | 0 | 0.98 | 0.13 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 75.00 | 0.50 | 0.80 | 0.65 | 0.60 | +0.55 | +1,100.00% | 0.01 | 28 | 9 | 1.01 | 0.09 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.40 | 0.70 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/29/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.01 | +11.12% | 0.00 | 1 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 62 | 1.98 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.48 | +0.42 | +700.00% | 0.01 | 1 | 18 | 1.76 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 3 | 160 | 1.26 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.50 | 0.28 | 0.58 | +0.26 | +81.25% | 0.01 | 1 | 107 | 1.08 | -0.02 | 0.00 | -0.02 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 40.00 | 0.35 | 0.75 | 0.55 | 0.46 | +0.01 | +2.23% | 0.01 | 18 | 122 | 0.95 | -0.07 | 0.01 | -0.04 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 45.00 | 0.70 | 1.30 | 1.00 | 1.09 | -0.03 | -2.68% | 0.02 | 108 | 536 | 0.80 | -0.17 | 0.02 | -0.07 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 50.00 | 2.05 | 3.10 | 2.58 | 2.94 | +0.22 | +8.09% | 0.05 | 230 | 49 | 0.82 | -0.33 | 0.03 | -0.09 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 55.00 | 4.30 | 6.00 | 5.15 | 5.50 | +0.50 | +10.00% | 0.09 | 35 | 39 | 0.83 | -0.51 | 0.04 | -0.10 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 60.00 | 7.90 | 9.50 | 8.70 | 9.00 | -0.50 | -5.27% | 0.14 | 1 | 1 | 0.87 | -0.67 | 0.03 | -0.09 | 1/29/2026 | 1/29/2026 3:59:59 PM EST |
| 65.00 | 11.90 | 14.60 | 13.25 | % | 0.20 | 0 | 0 | 1.27 | -0.79 | 0.03 | -0.07 | 1/29/2026 3:59:59 PM EST | |||
| 70.00 | 16.80 | 18.40 | 17.60 | 16.90 | % | 0.25 | 1 | 0 | 1.19 | -0.87 | 0.02 | -0.06 | 1/29/2026 | 1/29/2026 3:59:59 PM EST | |
| 75.00 | 20.90 | 23.40 | 22.15 | % | 0.30 | 0 | 0 | 1.63 | -0.91 | 0.01 | -0.04 | 1/29/2026 3:59:59 PM EST |